Skip to main content
logo
Japan Airlines Co., Ltd. (TYO:9201)
Japan flag Japan · Delayed Price · Currency is JPY
2,539.50
-4.50 (-0.18%)
May 13, 2026, 3:30 PM JST

Japan Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,564.002,579.002,538.502,550.50-0.26%1,177,500
May 12, 20262,536.502,563.502,527.502,544.002,544.00-0.61%2,705,600
May 11, 20262,624.002,636.002,557.002,559.502,559.50-2.51%3,928,700
May 8, 20262,645.002,647.002,590.502,625.502,625.50-0.06%4,754,700
May 7, 20262,600.002,643.502,552.502,627.002,627.003.96%7,860,400
May 1, 20262,529.002,553.002,482.502,527.002,527.002.97%5,274,100
Apr 30, 20262,421.002,501.002,406.502,454.002,454.00-0.47%7,986,700
Apr 28, 20262,455.502,465.502,439.002,465.502,465.500.92%3,287,700
Apr 27, 20262,463.002,478.502,443.002,443.002,443.00-1.01%3,192,900
Apr 24, 20262,476.002,478.502,455.002,468.002,468.000.24%2,543,400
Apr 23, 20262,500.002,501.502,451.502,462.002,462.00-2.22%4,889,600
Apr 22, 20262,548.002,548.002,514.502,518.002,518.00-1.18%3,009,200
Apr 21, 20262,557.002,579.002,544.002,548.002,548.00-1.11%2,981,300
Apr 20, 20262,550.002,585.502,549.002,576.502,576.501.52%3,430,400
Apr 17, 20262,550.002,552.502,537.002,538.002,538.00-1.25%3,841,400
Apr 16, 20262,552.502,591.502,540.002,570.002,570.000.57%3,136,100
Apr 15, 20262,548.502,581.502,545.502,555.502,555.501.25%4,148,700
Apr 14, 20262,560.002,560.002,522.002,524.002,524.00-0.16%2,874,000
Apr 13, 20262,548.002,553.002,522.002,528.002,528.00-2.34%4,151,900
Apr 10, 20262,589.002,606.002,586.002,588.502,588.500.02%2,901,600
Apr 9, 20262,625.002,654.002,588.002,588.002,588.00-3.40%4,204,400
Apr 8, 20262,617.502,695.502,608.502,679.002,679.003.54%6,738,100
Apr 7, 20262,585.002,608.502,580.502,587.502,587.500.10%2,310,600
Apr 6, 20262,618.502,625.002,585.002,585.002,585.00-1.65%3,056,000
Apr 3, 20262,634.002,650.002,618.002,628.502,628.50-0.45%2,331,800
Apr 2, 20262,699.002,734.002,638.502,640.502,640.50-0.86%4,971,200
Apr 1, 20262,649.002,663.502,600.502,663.502,663.504.06%2,905,900
Mar 31, 20262,560.002,590.002,543.502,559.502,559.50-0.87%3,525,600
Mar 30, 20262,550.002,598.002,523.002,582.002,582.00-3.85%4,490,100
Mar 27, 20262,687.502,704.002,667.502,685.502,635.500.36%3,803,000
Mar 26, 20262,700.002,700.002,662.002,676.002,626.18-0.56%2,602,900
Mar 25, 20262,692.502,703.002,673.002,691.002,640.902.57%5,054,300
Mar 24, 20262,663.502,664.002,594.002,623.502,574.652.08%3,809,000
Mar 23, 20262,584.502,606.502,563.502,570.002,522.15-1.48%5,050,000
Mar 19, 20262,618.002,655.502,600.002,608.502,559.93-4.03%5,322,500
Mar 18, 20262,606.502,718.002,601.502,718.002,667.396.01%7,467,700
Mar 17, 20262,595.002,607.502,564.002,564.002,516.26-1.37%4,689,400
Mar 16, 20262,600.002,625.002,557.502,599.502,551.100.41%4,846,000
Mar 13, 20262,615.502,658.002,589.002,589.002,540.80-2.41%5,409,900
Mar 12, 20262,670.002,677.502,637.002,653.002,603.61-0.41%4,008,700
Mar 11, 20262,702.002,737.002,664.002,664.002,614.40-0.89%5,246,300
Mar 10, 20262,715.002,720.002,665.002,688.002,637.952.46%5,520,600
Mar 9, 20262,550.002,642.502,539.002,623.502,574.65-3.49%8,900,800
Mar 6, 20262,676.002,740.002,662.002,718.502,667.89-0.44%4,813,400
Mar 5, 20262,811.002,828.002,730.502,730.502,679.66-1.10%7,438,200
Mar 4, 20262,801.002,812.502,755.002,761.002,709.59-2.87%6,734,500
Mar 3, 20262,968.003,000.002,824.002,842.502,789.58-6.44%8,780,700
Mar 2, 20263,000.003,096.003,000.003,038.002,981.44-5.89%6,943,700
Feb 27, 20263,250.003,272.003,218.003,228.003,167.900.40%3,256,300
Feb 26, 20263,200.003,221.003,187.003,215.003,155.141.20%3,091,500